Options Chain for EATON CORP PLC SHS (ETN) - $317.10 as of 4/26/2024 3:12:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 142.70 | 145.60 | 134.51 | 0.00 | 0.00% | 0 | 44 | 1.42 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 138.30 | 140.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 132.80 | 135.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 127.70 | 131.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 123.00 | 125.80 | 119.34 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 112.90 | 116.20 | 109.44 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 102.80 | 106.30 | 92.90 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 230.00 | 92.80 | 95.80 | 69.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 82.90 | 85.90 | 75.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 72.80 | 76.50 | 60.35 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 63.40 | 65.80 | 60.27 | +3.13 | +5.48% | 5 | 131 | 0.64 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 52.70 | 56.00 | 53.05 | +9.02 | +20.49% | 1 | 33 | 0.57 | 0.96 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 43.20 | 45.90 | 46.00 | +12.00 | +35.30% | 4 | 208 | 0.34 | 0.93 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 35.50 | 36.70 | 36.10 | +9.65 | +36.49% | 4 | 142 | 0.40 | 0.88 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 27.00 | 28.20 | 27.64 | +3.54 | +14.69% | 9 | 405 | 0.39 | 0.80 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 19.60 | 20.50 | 19.60 | +5.80 | +42.03% | 97 | 490 | 0.38 | 0.70 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 13.40 | 14.20 | 13.80 | +3.90 | +39.40% | 68 | 4,605 | 0.38 | 0.58 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 330.00 | 8.80 | 9.20 | 9.00 | +3.05 | +51.27% | 190 | 823 | 0.37 | 0.44 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 340.00 | 5.40 | 5.70 | 5.75 | +2.27 | +65.23% | 85 | 603 | 0.37 | 0.31 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 350.00 | 3.10 | 3.40 | 3.29 | +1.29 | +64.50% | 15 | 498 | 0.37 | 0.20 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 360.00 | 1.70 | 2.95 | 1.83 | +0.83 | +83.00% | 17 | 101 | 0.40 | 0.13 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 370.00 | 0.85 | 1.50 | 0.95 | +0.49 | +106.53% | 7 | 91 | 0.39 | 0.08 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 380.00 | 0.40 | 1.30 | 0.70 | +0.45 | +180.00% | 1 | 65 | 0.41 | 0.05 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 390.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.40 | 0.03 | 0.00 | -0.05 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 400.00 | 0.05 | 0.55 | 0.05 | -0.69 | -93.25% | 1 | 11 | 0.41 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 410.00 | 0.00 | 1.25 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 430.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 0.05 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 72 | 0.50 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 0.25 | 0.75 | 0.50 | -0.24 | -32.44% | 1 | 448 | 0.43 | -0.04 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 0.70 | 2.95 | 0.80 | -0.40 | -33.34% | 210 | 303 | 0.50 | -0.07 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 1.50 | 1.85 | 1.60 | -0.92 | -36.51% | 200 | 1,294 | 0.39 | -0.12 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 2.90 | 3.40 | 3.00 | -1.65 | -35.49% | 69 | 974 | 0.38 | -0.20 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 5.60 | 5.90 | 5.60 | -2.20 | -28.21% | 123 | 1,433 | 0.38 | -0.30 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 9.20 | 9.70 | 9.40 | -3.48 | -27.02% | 85 | 326 | 0.37 | -0.42 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 330.00 | 14.50 | 14.90 | 14.47 | -2.83 | -16.36% | 29 | 152 | 0.37 | -0.56 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 340.00 | 20.50 | 21.70 | 22.80 | -1.60 | -6.56% | 2 | 36 | 0.37 | -0.69 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 350.00 | 26.60 | 30.50 | 25.00 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.80 | 0.01 | -0.19 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 360.00 | 36.10 | 39.70 | % | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 45.20 | 48.70 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 55.50 | 58.30 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 64.00 | 68.50 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 400.00 | 74.90 | 77.90 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 410.00 | 85.00 | 87.80 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 420.00 | 94.90 | 97.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 430.00 | 105.20 | 107.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 440.00 | 114.70 | 117.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |